Quantcast

Direxion Daily Russia Bear 3x Shares Historical Stock Prices

(ETF)
RUSS 
$13.85
*  
0.58
4.02%
Get RUSS Alerts
*Delayed - data as of Mar. 25, 2019  -  Find a broker to begin trading RUSS now


Community Rating:
View:    RUSS After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 22-DEC-2018 TO 22-MAR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 14 14.15 13.70 13.85 127,772
03/22/2019 13.91 14.46 13.84 14.43 163,059
03/21/2019 13.4 13.6 13.31 13.38 172,098
03/20/2019 13.86 14.01 13.24 13.48 198,167
03/19/2019 13.86 14.02 13.7 13.79 180,134
03/18/2019 14.1 14.1 13.71 13.77 195,284
03/15/2019 15.16 15.16 14.59 14.63 135,713
03/14/2019 15.24 15.45 15.12 15.12 245,147
03/13/2019 15.22 15.28 14.9801 15.1278 70,343
03/12/2019 15.27 15.35 15.09 15.35 79,366
03/11/2019 15.74 15.74 15.4001 15.45 99,351
03/08/2019 16.11 16.55 16.09 16.19 237,218
03/07/2019 15.18 15.91 15.18 15.88 120,637
03/06/2019 14.95 15.22 14.88 15.2 105,816
03/05/2019 15.46 15.55 15.1201 15.16 104,289
03/04/2019 15.19 15.7099 15.16 15.45 147,416
03/01/2019 15.34 15.64 15.18 15.54 128,336
02/28/2019 15.27 15.65 15.27 15.6 146,095
02/27/2019 15.09 15.4144 15.05 15.17 95,347
02/26/2019 15.07 15.19 14.74 14.86 101,448
02/25/2019 14.86 15.04 14.52 14.87 85,681
02/22/2019 15.04 15.08 14.69 14.9 193,920
02/21/2019 15.04 15.49 15.03 15.34 148,274
02/20/2019 15.04 15.074 14.64 14.95 128,003
02/19/2019 15.99 15.99 15.25 15.34 117,264
02/15/2019 15.54 15.73 15.44 15.51 139,448
02/14/2019 16.45 16.5 15.73 15.84 217,825
02/13/2019 15.07 16.26 14.95 16.16 513,461
02/12/2019 14.33 14.9 14.245 14.64 223,897
02/11/2019 14.85 15.02 14.7 14.91 73,913
02/08/2019 14.71 15.0588 14.71 14.9 92,450
02/07/2019 14.63 14.97 14.5175 14.63 140,784
02/06/2019 14.02 14.45 14.011 14.34 160,414
02/05/2019 13.86 13.93 13.65 13.76 99,214
02/04/2019 14.21 14.23 14 14.14 74,443
02/01/2019 14.16 14.3 14.02 14.21 167,907
01/31/2019 14.23 14.34 13.99 14.04 192,205
01/30/2019 14.89 14.98 14.1 14.17 206,974
01/29/2019 15.28 15.36 14.97 15.15 88,666
01/28/2019 15.5 15.68 15.32 15.35 133,199
01/25/2019 15.2 15.24 15 15.07 165,770
01/24/2019 15.51 15.51 15.1 15.19 60,594
01/23/2019 15.3 15.61 15.18 15.28 160,945
01/22/2019 16.01 16.21 15.78 16.09 141,462
01/18/2019 15.77 15.77 15.37 15.56 156,539
01/17/2019 16.48 16.53 15.82 15.9 151,500
01/16/2019 16.57 16.57 16 16.22 204,908
01/15/2019 16.92 16.92 16.49 16.63 114,377
01/14/2019 16.9 17.0099 16.51 16.86 122,130
01/11/2019 16.55 16.8 16.373 16.56 99,016
01/10/2019 17.02 17.02 16.25 16.33 263,523
01/09/2019 17.22 17.22 16.4013 16.59 212,645
01/08/2019 17.68 17.76 17.17 17.29 128,809
01/07/2019 17.58 17.84 17.25 17.51 88,317
01/04/2019 18.85 18.85 17.31 17.54 192,480
01/03/2019 19.61 20.06 19.26 19.57 97,508
01/02/2019 21.12 21.12 19.28 19.46 163,066
12/31/2018 20.09 20.86 20 20.46 152,074
12/28/2018 20.64 21.23 19.93 20.36 82,768
12/27/2018 21.6 22.26 21.14 21.14 143,080
12/26/2018 22.24 22.43 20.08 20.17 183,243
12/24/2018 21.1 21.66 20.9 21.65 185,604
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format



News for RUSS



Research Brokers before you trade

Want to trade FX?

Smart Portfolio